16,257$
-0,08%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 16,29 | 16,29 | 16,03 | 16,19 | -0,52% | - |
| 08.01.2026 | 16,30 | 16,38 | 16,03 | 16,27 | 0,06% | 366.156,00 |
| 07.01.2026 | 15,90 | 16,34 | 15,73 | 16,26 | 2,98% | 495.371,00 |
| 06.01.2026 | 15,45 | 15,85 | 15,36 | 15,79 | 2,87% | 441.629,00 |
| 05.01.2026 | 15,82 | 15,90 | 15,27 | 15,35 | -2,10% | 577.040,00 |
| 02.01.2026 | 15,74 | 16,01 | 15,45 | 15,68 | -0,70% | 896.181,00 |
| 31.12.2025 | 15,81 | 15,86 | 15,72 | 15,79 | -0,06% | 257.507,00 |
| 30.12.2025 | 15,93 | 16,04 | 15,77 | 15,80 | -0,63% | 308.396,00 |
| 29.12.2025 | 15,69 | 16,04 | 15,69 | 15,90 | 1,15% | 333.691,00 |
| 26.12.2025 | 15,67 | 15,74 | 15,49 | 15,72 | 0,77% | 258.321,00 |
| 24.12.2025 | 15,64 | 15,66 | 15,54 | 15,60 | -0,38% | 121.079,00 |
| 23.12.2025 | 15,64 | 15,83 | 15,58 | 15,66 | -0,38% | 293.696,00 |
| 22.12.2025 | 15,35 | 15,76 | 15,29 | 15,72 | 3,22% | 473.723,00 |
| 19.12.2025 | 15,32 | 15,44 | 15,22 | 15,23 | 0,26% | 696.106,00 |
| 18.12.2025 | 15,22 | 15,45 | 15,10 | 15,19 | -0,13% | 568.391,00 |
| 17.12.2025 | 15,61 | 15,72 | 15,02 | 15,21 | -2,44% | 540.639,00 |
| 16.12.2025 | 15,66 | 15,88 | 15,54 | 15,59 | -1,02% | 549.590,00 |
| 15.12.2025 | 15,67 | 15,86 | 15,58 | 15,75 | 0,90% | 479.202,00 |
| 12.12.2025 | 15,93 | 15,93 | 15,48 | 15,61 | -2,01% | 543.682,00 |
| 11.12.2025 | 16,04 | 16,15 | 15,88 | 15,93 | -0,81% | 490.634,00 |
| 10.12.2025 | 15,85 | 16,19 | 15,80 | 16,06 | 1,52% | 472.368,00 |
| 09.12.2025 | 15,74 | 15,91 | 15,68 | 15,82 | -0,25% | 505.914,00 |
| 08.12.2025 | 16,25 | 16,38 | 15,81 | 15,86 | -1,67% | 573.653,00 |
| 05.12.2025 | 16,31 | 16,31 | 15,86 | 16,13 | -1,22% | 613.388,00 |
| 04.12.2025 | 16,15 | 16,34 | 16,07 | 16,33 | 1,18% | 347.494,00 |
| 03.12.2025 | 15,95 | 16,40 | 15,91 | 16,14 | 2,02% | 515.587,00 |
| 02.12.2025 | 15,69 | 15,87 | 15,37 | 15,82 | 1,87% | 477.894,00 |
| 01.12.2025 | 15,24 | 15,53 | 15,22 | 15,53 | 1,70% | 976.355,00 |
| 28.11.2025 | 15,36 | 15,36 | 15,19 | 15,27 | 0,00% | 214.678,00 |
| 26.11.2025 | 15,30 | 15,44 | 15,21 | 15,27 | 0,07% | 399.085,00 |
| 25.11.2025 | 15,10 | 15,42 | 15,08 | 15,26 | 0,79% | 467.535,00 |
| 24.11.2025 | 14,61 | 15,16 | 14,54 | 15,14 | 3,91% | 563.775,00 |
| 21.11.2025 | 14,40 | 14,62 | 14,30 | 14,57 | 1,96% | 368.212,00 |
| 20.11.2025 | 14,90 | 15,00 | 14,24 | 14,29 | -3,45% | 456.043,00 |
| 19.11.2025 | 14,70 | 14,90 | 14,68 | 14,80 | -0,47% | 397.324,00 |
| 18.11.2025 | 14,63 | 14,93 | 14,54 | 14,87 | 0,75% | 641.304,00 |
| 17.11.2025 | 14,64 | 14,95 | 14,54 | 14,76 | 1,03% | 506.751,00 |
| 14.11.2025 | 14,57 | 14,77 | 14,34 | 14,61 | -0,61% | 464.271,00 |
| 13.11.2025 | 14,47 | 14,79 | 14,47 | 14,70 | 1,66% | 955.973,00 |
| 12.11.2025 | 14,18 | 14,57 | 14,04 | 14,46 | 1,97% | 488.593,00 |
| 11.11.2025 | 14,00 | 14,32 | 13,95 | 14,18 | 1,29% | 816.841,00 |
| 10.11.2025 | 13,43 | 14,04 | 13,42 | 14,00 | 4,32% | 604.913,00 |
| 07.11.2025 | 13,51 | 13,53 | 13,21 | 13,42 | -0,59% | 518.285,00 |
| 06.11.2025 | 13,31 | 13,73 | 13,20 | 13,50 | 1,43% | 482.276,00 |
| 05.11.2025 | 12,98 | 13,43 | 12,87 | 13,31 | 2,46% | 741.739,00 |
| 04.11.2025 | 12,60 | 13,04 | 12,25 | 12,99 | 4,51% | 1.074.921,00 |
| 03.11.2025 | 12,25 | 12,43 | 12,17 | 12,43 | 1,72% | 524.877,00 |
| 31.10.2025 | 12,07 | 12,38 | 11,92 | 12,22 | 1,08% | 428.841,00 |
| 30.10.2025 | 12,01 | 12,15 | 11,92 | 12,09 | 0,17% | 322.073,00 |
| 29.10.2025 | 11,97 | 12,21 | 11,93 | 12,07 | 1,77% | 361.885,00 |
| 28.10.2025 | 11,61 | 12,03 | 11,61 | 11,86 | 2,77% | 396.135,00 |
| 27.10.2025 | 11,46 | 11,69 | 11,45 | 11,54 | 1,05% | 392.377,00 |
| 24.10.2025 | 11,61 | 11,76 | 11,37 | 11,42 | -1,58% | 545.038,00 |
| 23.10.2025 | 11,48 | 11,67 | 11,48 | 11,60 | 1,25% | 351.758,00 |
| 22.10.2025 | 11,37 | 11,51 | 11,24 | 11,46 | 1,69% | 549.070,00 |
| 21.10.2025 | 11,24 | 11,35 | 11,08 | 11,27 | -1,40% | 420.179,00 |
| 20.10.2025 | 11,60 | 11,70 | 11,42 | 11,43 | -1,38% | 364.715,00 |
| 17.10.2025 | 11,42 | 11,63 | 11,40 | 11,59 | 1,05% | - |
| 16.10.2025 | 11,40 | 12,04 | 11,36 | 11,47 | 0,88% | 740.743,00 |
| 15.10.2025 | 11,18 | 11,40 | 11,06 | 11,37 | 3,18% | 531.300,00 |
| 14.10.2025 | 11,06 | 11,18 | 10,97 | 11,02 | -2,13% | 498.737,00 |
| 13.10.2025 | 11,07 | 11,37 | 11,04 | 11,26 | 3,59% | 506.044,00 |
| 10.10.2025 | 11,20 | 11,38 | 10,84 | 10,87 | -2,86% | 565.325,00 |
| 09.10.2025 | 11,23 | 11,31 | 11,11 | 11,19 | 0,09% | 604.485,00 |
| 08.10.2025 | 11,51 | 11,51 | 11,17 | 11,18 | -2,87% | 592.371,00 |
| 07.10.2025 | 11,71 | 11,84 | 11,43 | 11,51 | -2,13% | 529.908,00 |
| 06.10.2025 | 11,90 | 11,97 | 11,72 | 11,76 | -1,42% | 427.642,00 |
| 03.10.2025 | 11,93 | 12,01 | 11,84 | 11,93 | -0,08% | 334.510,00 |
| 02.10.2025 | 12,18 | 12,20 | 11,88 | 11,94 | -1,49% | 468.932,00 |
| 01.10.2025 | 11,83 | 12,22 | 11,75 | 12,12 | 1,76% | 402.160,00 |
| 30.09.2025 | 12,15 | 12,34 | 11,81 | 11,91 | -3,09% | 545.053,00 |
| 29.09.2025 | 12,58 | 12,58 | 12,23 | 12,29 | -1,68% | 502.912,00 |
| 26.09.2025 | 12,85 | 12,91 | 12,45 | 12,50 | -1,73% | 682.517,00 |
| 25.09.2025 | 12,63 | 13,16 | 12,58 | 12,72 | 0,24% | 1.468.762,00 |
| 24.09.2025 | 12,43 | 12,83 | 12,43 | 12,69 | 2,34% | 505.472,00 |
| 23.09.2025 | 12,33 | 12,58 | 12,33 | 12,40 | 1,47% | 329.867,00 |
| 22.09.2025 | 12,20 | 12,34 | 12,16 | 12,22 | -0,49% | 343.759,00 |
| 19.09.2025 | 12,55 | 12,55 | 12,18 | 12,28 | -3,53% | 738.117,00 |
| 18.09.2025 | 12,60 | 12,75 | 12,60 | 12,73 | 0,87% | 341.025,00 |
| 17.09.2025 | 12,25 | 12,73 | 12,20 | 12,62 | 2,35% | 350.411,00 |
| 16.09.2025 | 12,60 | 12,61 | 12,30 | 12,33 | -2,14% | 391.726,00 |
| 15.09.2025 | 12,35 | 12,68 | 12,35 | 12,60 | 2,44% | 365.865,00 |
| 12.09.2025 | 12,26 | 12,38 | 12,24 | 12,30 | 0,49% | 270.880,00 |
| 11.09.2025 | 12,06 | 12,27 | 12,00 | 12,24 | 1,07% | 387.844,00 |
| 10.09.2025 | 12,25 | 12,31 | 12,03 | 12,11 | -1,54% | 317.670,00 |
| 09.09.2025 | 12,22 | 12,33 | 12,10 | 12,30 | 0,65% | 444.744,00 |
| 08.09.2025 | 12,16 | 12,30 | 12,06 | 12,22 | 1,16% | 416.075,00 |
| 05.09.2025 | 11,91 | 12,11 | 11,81 | 12,08 | 1,09% | 405.467,00 |
| 04.09.2025 | 11,91 | 12,12 | 11,75 | 11,95 | 0,42% | 587.730,00 |
| 03.09.2025 | 11,52 | 11,90 | 11,52 | 11,90 | 3,03% | 378.045,00 |
| 02.09.2025 | 11,36 | 11,63 | 11,26 | 11,55 | 0,96% | 485.093,00 |
| 29.08.2025 | 11,53 | 11,65 | 11,33 | 11,44 | -1,12% | 367.088,00 |
| 28.08.2025 | 11,76 | 11,76 | 11,51 | 11,57 | -1,36% | 334.107,00 |
| 27.08.2025 | 11,75 | 11,81 | 11,65 | 11,73 | -0,76% | 756.281,00 |
| 26.08.2025 | 11,70 | 11,84 | 11,64 | 11,82 | 0,51% | 434.858,00 |
| 25.08.2025 | 11,72 | 11,89 | 11,69 | 11,76 | 0,17% | 492.848,00 |
| 22.08.2025 | 11,43 | 11,81 | 11,39 | 11,74 | 3,25% | 519.116,00 |
| 21.08.2025 | 11,14 | 11,44 | 10,95 | 11,37 | 2,25% | 510.130,00 |
| 20.08.2025 | 11,05 | 11,25 | 11,01 | 11,12 | 0,45% | 444.262,00 |
| 19.08.2025 | 11,26 | 11,32 | 10,94 | 11,07 | -1,86% | 530.521,00 |